Spot 49.27
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.35 | 11.35 | 9.35 | +1.00 | 40.3% | 40 | 40.3% | -0.00 | — | — | 2.13 | — |
| — | 6.75 | 9.75 | 8.25 | +1.00 | 38.2% | 41 | 38.2% | -0.00 | — | — | 0.85 | — |
| — | 5.75 | 8.85 | 7.30 | +1.00 | 35.9% | 42 | 35.9% | -0.00 | — | — | 2.13 | — |
| — | 4.15 | 8.45 | 6.30 | +0.99 | 33.6% | 43 | 33.6% | -0.01 | — | — | 2.13 | — |
| — | 3.55 | 7.10 | 5.33 | +0.99 | 31.2% | 44 | 31.2% | -0.01 | — | — | 2.14 | — |
| — | 2.13 | 6.40 | 4.26 | +0.97 | 29.0% | 45 | 29.0% | -0.03 | — | — | 0.69 | — |
| — | 1.20 | 5.50 | 3.35 | +0.93 | 26.7% | 46 | 26.7% | -0.07 | — | — | 0.82 | — |
| — | 0.70 | 4.30 | 2.50 | +0.90 | 25.6% | 46.5 | 25.6% | -0.10 | 1.10 | 0.04 | 2.16 | — |
| — | 0.17 | 4.75 | 2.46 | +0.86 | 24.3% | 47 | 24.3% | -0.14 | 1.17 | 0.05 | 2.28 | — |
| — | 0.03 | 4.30 | 2.17 | +0.80 | 23.0% | 47.5 | 23.0% | -0.20 | — | — | 1.08 | — |
| — | — | 3.90 | — | +0.72 | 21.8% | 48 | 21.8% | -0.28 | 0.83 | 0.14 | 1.53 | — |
| — | — | 3.35 | — | +0.62 | 20.7% | 48.5 | 20.7% | -0.38 | 0.86 | 0.18 | 1.55 | — |
| — | 0.25 | 1.30 | 0.78 | +0.51 | 20.0% | 49 | 20.0% | -0.49 | 0.30 | 0.15 | 0.46 | — |
| — | — | 1.49 | — | +0.40 | 19.6% | 49.5 | 19.6% | -0.60 | 0.93 | 0.15 | 1.71 | — |
| — | 0.18 | 1.14 | 0.66 | +0.29 | 19.4% | 50 | 19.4% | -0.71 | 1.43 | 0.56 | 2.30 | — |
| — | — | 2.29 | — | +0.21 | 19.5% | 50.5 | 19.5% | -0.80 | — | — | 3.70 | — |
| — | — | 0.16 | — | +0.14 | 19.6% | 51 | 19.6% | -0.87 | 2.20 | 0.25 | 4.15 | — |
| — | — | 2.19 | — | +0.09 | 19.7% | 51.5 | 19.7% | -0.92 | 2.55 | 0.70 | 4.40 | — |
| — | — | 0.21 | — | +0.05 | 19.8% | 52 | 19.8% | -0.96 | 2.92 | 2.24 | 3.60 | — |
| — | — | 0.09 | — | +0.03 | 19.9% | 52.5 | 19.9% | -0.99 | 3.33 | 1.25 | 5.40 | — |
| — | — | 0.10 | — | +0.01 | 20.0% | 53 | 20.0% | -1.00 | 4.04 | 2.18 | 5.90 | — |
| — | — | 4.90 | — | +0.01 | 20.1% | 53.5 | 20.1% | -1.00 | 4.36 | 2.31 | 6.40 | — |
| — | — | 2.13 | — | +0.00 | 20.3% | 54 | 20.3% | -1.00 | 4.97 | 3.05 | 6.90 | — |
| — | — | 2.13 | — | +0.00 | 20.5% | 54.5 | 20.5% | -1.00 | 5.30 | 3.20 | 7.40 | — |
| — | — | 0.20 | — | +0.00 | 20.8% | 55 | 20.8% | -1.00 | 5.85 | 4.40 | 7.30 | — |
| — | — | 2.13 | — | +0.00 | 21.1% | 55.5 | 21.1% | -1.00 | 6.35 | 4.90 | 7.80 | — |
| — | — | 2.13 | — | +0.00 | 21.6% | 56 | 21.6% | -1.00 | 6.85 | 5.40 | 8.30 | — |
| — | — | 2.13 | — | +0.00 | 22.5% | 57 | 22.5% | -1.00 | 8.05 | 6.75 | 9.35 | — |
| — | — | 2.13 | — | +0.00 | 23.7% | 58 | 23.7% | -1.00 | 8.85 | 7.40 | 10.30 | — |
| — | — | 2.13 | — | +0.00 | 24.9% | 59 | 24.9% | -1.00 | 9.78 | 8.15 | 11.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.